Skip to main content
AN2 Therapeutics, Inc. (ANTX)
NASDAQ: ANTX · Real-Time Price · USD
2.850
+1.140 (66.67%)
At close: Mar 6, 2026, 4:00 PM EST
2.758
-0.092 (-3.23%)
After-hours: Mar 6, 2026, 7:59 PM EST

AN2 Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.712.971.572.852.8566.67%6,792,089
Mar 5, 20261.321.791.321.711.7127.61%1,532,007
Mar 4, 20261.101.341.071.341.3426.42%452,255
Mar 3, 20261.061.091.061.061.06-1.85%172,336
Mar 2, 20261.101.101.061.081.08-1.82%31,204
Feb 27, 20261.071.111.061.101.103.77%45,791
Feb 26, 20261.051.081.051.061.06-28,233
Feb 25, 20261.041.081.031.061.061.92%234,587
Feb 24, 20261.051.071.041.041.04-0.95%25,939
Feb 23, 20261.061.071.031.051.050.96%26,969
Feb 20, 20261.061.091.031.041.04-4.59%101,429
Feb 19, 20261.031.111.001.091.095.83%275,451
Feb 18, 20261.011.081.011.031.03-1.90%57,044
Feb 17, 20261.061.081.031.051.05-0.94%67,427
Feb 13, 20261.081.091.051.061.060.95%30,510
Feb 12, 20261.071.101.051.051.05-4.55%32,311
Feb 11, 20261.101.121.061.101.10-37,648
Feb 10, 20261.091.141.061.101.101.85%47,016
Feb 9, 20261.101.111.071.081.08-0.92%21,007
Feb 6, 20261.101.101.061.091.092.83%61,473
Feb 5, 20261.081.101.061.061.06-62,884
Feb 4, 20261.101.101.051.061.06-1.85%41,633
Feb 3, 20261.121.151.081.081.08-3.57%64,152
Feb 2, 20261.131.181.111.121.12-0.88%166,583
Jan 30, 20261.131.171.131.131.13-32,104
Jan 29, 20261.191.191.131.131.13-5.04%23,652
Jan 28, 20261.191.221.171.191.19-1.24%69,490
Jan 27, 20261.181.221.151.211.211.26%75,591
Jan 26, 20261.171.201.171.191.191.71%52,501
Jan 23, 20261.201.221.151.171.17-3.31%66,111
Jan 22, 20261.191.281.181.211.212.54%224,772
Jan 21, 20261.161.221.141.181.18-72,554
Jan 20, 20261.231.231.151.181.18-1.67%105,758
Jan 16, 20261.271.271.201.201.20-4.00%21,928
Jan 15, 20261.311.351.251.251.25-4.58%25,001
Jan 14, 20261.271.351.221.311.313.97%116,281
Jan 13, 20261.131.281.131.261.2610.53%100,929
Jan 12, 20261.311.341.141.141.14-12.31%171,657
Jan 9, 20261.321.341.291.301.30-1.52%74,175
Jan 8, 20261.101.351.081.321.3220.00%1,057,285
Jan 7, 20261.081.121.081.101.102.80%68,760
Jan 6, 20261.051.101.011.071.07-135,102
Jan 5, 20261.001.101.001.071.07-3.60%105,075
Jan 2, 20261.121.121.081.111.11-2.63%22,707
Dec 31, 20251.091.141.071.141.145.56%65,956
Dec 30, 20251.081.131.071.081.08-0.92%115,650
Dec 29, 20251.101.131.071.091.09-4.39%48,370
Dec 26, 20251.131.151.101.141.14-35,613
Dec 24, 20251.111.151.081.141.141.79%14,317
Dec 23, 20251.111.171.071.121.120.90%11,567
Dec 22, 20251.081.171.031.111.11-0.89%51,205
Dec 19, 20251.121.171.101.121.12-1.75%22,969
Dec 18, 20251.121.231.111.141.140.88%39,730
Dec 17, 20251.211.211.121.131.13-2.59%61,337
Dec 16, 20251.161.201.161.161.16-0.85%27,395
Dec 15, 20251.191.191.121.171.17-2.50%80,700
Dec 12, 20251.201.231.161.201.200.84%74,960
Dec 11, 20251.121.201.121.191.190.85%38,861
Dec 10, 20251.141.211.141.181.182.61%63,954
Dec 9, 20251.091.171.091.151.154.55%72,111
Dec 8, 20251.171.171.051.101.10-79,727
Dec 5, 20251.071.101.031.101.103.29%153,026
Dec 4, 20251.081.111.051.071.07-0.47%70,383
Dec 3, 20251.061.111.051.071.070.94%41,857
Dec 2, 20251.071.091.041.061.060.95%22,723
Dec 1, 20251.051.121.051.051.05-3.67%93,106
Nov 28, 20251.061.111.011.091.092.83%149,202
Nov 26, 20251.081.101.061.061.06-3.64%46,062
Nov 25, 20251.081.121.081.101.100.92%20,904
Nov 24, 20251.111.111.081.091.09-2,202
Nov 21, 20251.061.101.061.091.090.93%22,318
Nov 20, 20251.101.101.071.081.08-29,581
Nov 19, 20251.091.101.081.081.08-3.57%23,175
Nov 18, 20251.111.131.101.121.12-60,794
Nov 17, 20251.131.171.121.121.12-1.75%31,263
Nov 14, 20251.111.161.111.141.140.88%70,594
Nov 13, 20251.111.191.111.131.13-4.24%37,840
Nov 12, 20251.191.221.181.181.18-1.67%50,163
Nov 11, 20251.181.201.131.201.201.69%106,852
Nov 10, 20251.161.261.141.181.183.51%550,603
Nov 7, 20251.121.151.111.141.141.79%32,121
Nov 6, 20251.141.171.111.121.12-1.84%49,122
Nov 5, 20251.141.171.111.141.140.09%34,527
Nov 4, 20251.141.181.131.141.14-0.87%47,936
Nov 3, 20251.241.241.121.151.15-6.50%92,793
Oct 31, 20251.231.231.191.231.23-0.81%18,248
Oct 30, 20251.281.281.211.241.24-4.62%75,922
Oct 29, 20251.301.301.231.301.300.78%105,880
Oct 28, 20251.341.351.251.291.29-4.44%165,557
Oct 27, 20251.181.361.181.351.3515.38%184,006
Oct 24, 20251.151.201.141.171.17-106,312
Oct 23, 20251.211.211.141.171.170.86%93,466
Oct 22, 20251.201.221.151.161.16-4.13%23,051
Oct 21, 20251.221.221.211.211.21-0.82%21,661
Oct 20, 20251.211.251.201.221.222.52%41,299
Oct 17, 20251.171.211.131.191.190.85%70,518
Oct 16, 20251.231.251.161.181.18-4.07%65,893
Oct 15, 20251.231.261.211.231.23-0.81%17,028
Oct 14, 20251.241.301.211.241.24-1.59%22,091
Oct 13, 20251.281.281.181.261.26-67,751